iShares U.S. Industry Rotation Active ETF (INRO)
NASDAQ: INRO · Real-Time Price · USD
29.92
+0.10 (0.33%)
At close: Jul 25, 2025, 4:00 PM
29.92
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
INRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 29.89 | 29.95 | 29.89 | 29.92 | 29.92 | 0.33% | 835 |
| Jul 24, 2025 | 29.81 | 29.89 | 29.81 | 29.82 | 29.82 | 0.33% | 1,858 |
| Jul 23, 2025 | 29.60 | 29.72 | 29.60 | 29.72 | 29.72 | 0.59% | 335 |
| Jul 22, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.07% | 284 |
| Jul 21, 2025 | 29.59 | 29.67 | 29.53 | 29.53 | 29.53 | 0.27% | 2,397 |
| Jul 18, 2025 | 29.51 | 29.51 | 29.45 | 29.45 | 29.45 | 0.06% | 530 |
| Jul 17, 2025 | 29.46 | 29.46 | 29.43 | 29.43 | 29.43 | 0.54% | 315 |
| Jul 16, 2025 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 0.25% | 677 |
| Jul 15, 2025 | 29.30 | 29.34 | 29.20 | 29.20 | 29.20 | -0.24% | 11,482 |
| Jul 14, 2025 | 29.27 | 29.29 | 29.27 | 29.27 | 29.27 | 0.24% | 675 |
| Jul 11, 2025 | 29.21 | 29.24 | 29.20 | 29.20 | 29.20 | -0.31% | 1,420 |
| Jul 10, 2025 | 29.22 | 29.35 | 29.22 | 29.29 | 29.29 | 0.15% | 1,549 |
| Jul 9, 2025 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 0.57% | 312 |
| Jul 8, 2025 | 29.13 | 29.13 | 29.05 | 29.08 | 29.08 | -0.07% | 2,614 |
| Jul 7, 2025 | 29.24 | 29.24 | 29.10 | 29.10 | 29.10 | -0.79% | 956 |
| Jul 3, 2025 | 29.36 | 29.36 | 29.32 | 29.33 | 29.33 | 1.04% | 2,523 |
| Jul 2, 2025 | 28.92 | 29.07 | 28.92 | 29.03 | 29.03 | 0.52% | 4,483 |
| Jul 1, 2025 | 28.94 | 28.94 | 28.88 | 28.88 | 28.88 | -0.31% | 541 |
| Jun 30, 2025 | 28.99 | 28.99 | 28.97 | 28.97 | 28.97 | 0.56% | 260 |
| Jun 27, 2025 | 28.63 | 28.86 | 28.63 | 28.81 | 28.81 | 0.45% | 862 |
| Jun 26, 2025 | 28.55 | 28.68 | 28.55 | 28.68 | 28.68 | 0.91% | 1,247 |
| Jun 25, 2025 | 28.44 | 28.44 | 28.42 | 28.42 | 28.42 | -0.07% | 571 |
| Jun 24, 2025 | 28.37 | 28.44 | 28.37 | 28.44 | 28.44 | 1.17% | 1,384 |
| Jun 23, 2025 | 28.00 | 28.11 | 27.73 | 28.11 | 28.11 | 1.01% | 1,894 |
| Jun 20, 2025 | 27.93 | 27.95 | 27.79 | 27.83 | 27.83 | -0.11% | 3,723 |
| Jun 18, 2025 | 27.83 | 28.01 | 27.83 | 27.86 | 27.86 | -0.03% | 4,209 |
| Jun 17, 2025 | 27.99 | 28.06 | 27.85 | 27.87 | 27.87 | -0.82% | 1,780 |
| Jun 16, 2025 | 28.15 | 28.16 | 28.09 | 28.10 | 28.10 | 0.68% | 1,285 |
| Jun 13, 2025 | 27.95 | 28.10 | 27.86 | 27.91 | 27.85 | -1.01% | 2,606 |
| Jun 12, 2025 | 28.06 | 28.19 | 28.06 | 28.19 | 28.14 | 0.23% | 261 |
| Jun 11, 2025 | 28.31 | 28.31 | 28.13 | 28.13 | 28.07 | -0.15% | 943 |
| Jun 10, 2025 | 28.05 | 28.17 | 28.05 | 28.17 | 28.11 | 0.58% | 990 |
| Jun 9, 2025 | 28.01 | 28.12 | 28.01 | 28.01 | 27.95 | -0.08% | 1,624 |
| Jun 6, 2025 | 28.04 | 28.04 | 27.98 | 28.03 | 27.97 | 1.12% | 711 |
| Jun 5, 2025 | 27.82 | 27.87 | 27.72 | 27.72 | 27.66 | -0.52% | 938 |
| Jun 4, 2025 | 27.90 | 27.92 | 27.87 | 27.87 | 27.81 | -0.01% | 807 |
| Jun 3, 2025 | 27.68 | 27.89 | 27.68 | 27.87 | 27.81 | 0.57% | 60,573 |
| Jun 2, 2025 | 27.70 | 27.71 | 27.64 | 27.71 | 27.65 | 0.54% | 78,285 |
| May 30, 2025 | 27.36 | 27.61 | 27.36 | 27.56 | 27.50 | 0.03% | 6,753 |
| May 29, 2025 | 27.59 | 27.59 | 27.45 | 27.55 | 27.50 | 0.31% | 13,707 |
| May 28, 2025 | 27.53 | 27.58 | 27.47 | 27.47 | 27.41 | -0.45% | 59,439 |
| May 27, 2025 | 27.31 | 27.61 | 27.31 | 27.59 | 27.53 | 1.89% | 3,548 |
| May 23, 2025 | 27.02 | 27.16 | 27.01 | 27.08 | 27.02 | -0.54% | 985 |
| May 22, 2025 | 27.17 | 27.39 | 27.17 | 27.23 | 27.17 | -0.10% | 3,336 |
| May 21, 2025 | 27.59 | 27.66 | 27.21 | 27.25 | 27.20 | -1.55% | 1,620 |
| May 20, 2025 | 27.74 | 27.77 | 27.63 | 27.68 | 27.62 | -0.42% | 5,972 |
| May 19, 2025 | 27.70 | 27.80 | 27.67 | 27.80 | 27.74 | 0.02% | 1,421 |
| May 16, 2025 | 27.66 | 27.81 | 27.57 | 27.79 | 27.73 | 0.66% | 1,169 |
| May 15, 2025 | 27.42 | 27.61 | 27.42 | 27.61 | 27.55 | 0.55% | 6,918 |
| May 14, 2025 | 27.46 | 27.51 | 27.39 | 27.46 | 27.40 | - | 1,707 |